Shezan International Limited (PSX:SHEZ)
Pakistan · Delayed Price · Currency is PKR 229.12
-6.25 (-2.66%)
At close: May 22, 2026
Shezan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 227.00 | 238.84 | 227.00 | 229.12 | 229.12 | -2.66% | 360 |
| May 21, 2026 | 248.00 | 248.00 | 226.03 | 235.37 | 235.37 | 0.16% | 7,568 |
| May 20, 2026 | 226.02 | 235.00 | 226.02 | 234.99 | 234.99 | 1.15% | 16,495 |
| May 19, 2026 | 230.00 | 232.00 | 230.00 | 232.32 | 232.32 | - | 40 |
| May 18, 2026 | 232.99 | 232.99 | 227.01 | 232.32 | 232.32 | 0.82% | 530 |
| May 15, 2026 | 249.00 | 249.00 | 220.00 | 230.42 | 230.42 | -0.25% | 656 |
| May 14, 2026 | 241.90 | 241.90 | 225.10 | 231.00 | 231.00 | -2.48% | 1,208 |
| May 13, 2026 | 238.99 | 247.95 | 233.00 | 236.87 | 236.87 | -0.57% | 992 |
| May 12, 2026 | 230.05 | 239.95 | 230.05 | 238.23 | 238.23 | 1.37% | 5,500 |
| May 11, 2026 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 0.37% | 888 |
| May 8, 2026 | 233.11 | 242.00 | 226.02 | 234.13 | 234.13 | -1.45% | 5,407 |
| May 7, 2026 | 233.05 | 246.75 | 233.05 | 237.58 | 237.58 | -1.59% | 2,394 |
| May 6, 2026 | 248.00 | 248.00 | 233.11 | 241.42 | 241.42 | 1.49% | 1,733 |
| May 5, 2026 | 235.00 | 240.80 | 226.01 | 237.87 | 237.87 | 1.12% | 5,114 |
| May 4, 2026 | 235.00 | 238.98 | 230.00 | 235.23 | 235.23 | 2.16% | 6,950 |
| Apr 30, 2026 | 230.25 | 238.00 | 230.00 | 230.26 | 230.26 | 0.11% | 4,435 |
| Apr 29, 2026 | 227.95 | 242.98 | 220.00 | 230.01 | 230.01 | 3.56% | 51,999 |
| Apr 28, 2026 | 229.38 | 229.38 | 220.00 | 222.11 | 222.11 | -0.21% | 14,132 |
| Apr 27, 2026 | 243.98 | 243.98 | 220.00 | 222.57 | 222.57 | -1.13% | 13,872 |
| Apr 24, 2026 | 225.10 | 244.99 | 220.00 | 225.12 | 225.12 | 0.02% | 2,666 |
| Apr 23, 2026 | 227.10 | 236.99 | 225.00 | 225.07 | 225.07 | -4.18% | 2,324 |
| Apr 22, 2026 | 224.45 | 239.89 | 224.08 | 234.90 | 234.90 | -0.62% | 4,417 |
| Apr 21, 2026 | 232.00 | 244.00 | 232.00 | 236.37 | 236.37 | 1.99% | 219 |
| Apr 20, 2026 | 232.06 | 241.00 | 230.00 | 231.75 | 231.75 | -0.03% | 12,698 |
| Apr 17, 2026 | 234.44 | 240.00 | 225.00 | 231.83 | 231.83 | -1.11% | 31,073 |
| Apr 16, 2026 | 233.33 | 259.00 | 230.00 | 234.44 | 234.44 | -5.24% | 11,895 |
| Apr 15, 2026 | 222.56 | 253.00 | 221.02 | 247.40 | 247.40 | 7.50% | 8,356 |
| Apr 14, 2026 | 225.00 | 234.70 | 225.00 | 230.15 | 230.15 | 4.58% | 2,506 |
| Apr 13, 2026 | 206.10 | 240.00 | 206.10 | 220.08 | 220.08 | -2.20% | 1,613 |
| Apr 10, 2026 | 230.00 | 230.00 | 220.25 | 225.04 | 225.04 | 0.65% | 1,145 |
| Apr 9, 2026 | 229.47 | 230.00 | 215.62 | 223.58 | 223.58 | -2.57% | 1,648 |
| Apr 8, 2026 | 230.20 | 236.60 | 217.60 | 229.47 | 229.47 | 6.68% | 2,277 |
| Apr 7, 2026 | 223.99 | 224.50 | 210.21 | 215.11 | 215.11 | 1.64% | 522 |
| Apr 6, 2026 | 229.99 | 229.99 | 207.30 | 211.64 | 211.64 | -3.81% | 23,734 |
| Apr 3, 2026 | 202.01 | 240.00 | 202.01 | 220.02 | 220.02 | 0.10% | 951 |
| Apr 2, 2026 | 210.00 | 219.00 | 210.00 | 219.79 | 219.79 | - | 23 |
| Apr 1, 2026 | 217.50 | 219.99 | 216.00 | 219.79 | 219.79 | 6.44% | 228 |
| Mar 31, 2026 | 206.50 | 209.87 | 199.01 | 206.50 | 206.50 | - | 45 |
| Mar 30, 2026 | 226.98 | 226.98 | 200.00 | 206.50 | 206.50 | -6.41% | 2,210 |
| Mar 27, 2026 | 222.00 | 239.99 | 215.20 | 220.65 | 220.65 | -0.33% | 238 |
| Mar 26, 2026 | 231.17 | 233.90 | 216.55 | 221.37 | 221.37 | -4.24% | 2,401 |
| Mar 25, 2026 | 225.00 | 233.00 | 225.00 | 231.17 | 231.17 | 5.28% | 3,548 |
| Mar 24, 2026 | 227.00 | 227.00 | 211.00 | 219.58 | 219.58 | - | 75 |
| Mar 19, 2026 | 215.00 | 219.99 | 205.03 | 219.58 | 219.58 | - | 12 |
| Mar 18, 2026 | 203.50 | 223.10 | 203.50 | 219.58 | 219.58 | 8.25% | 949 |
| Mar 17, 2026 | 226.00 | 226.00 | 202.00 | 202.85 | 202.85 | -1.85% | 386 |
| Mar 16, 2026 | 202.00 | 224.99 | 202.00 | 206.68 | 206.68 | -5.32% | 989 |
| Mar 13, 2026 | 217.00 | 223.90 | 215.22 | 218.29 | 218.29 | -4.90% | 256 |
| Mar 12, 2026 | 229.98 | 230.00 | 228.00 | 229.54 | 229.54 | 0.46% | 382 |
| Mar 11, 2026 | 241.95 | 241.95 | 221.01 | 228.48 | 228.48 | -1.38% | 1,419 |